Dark

TSM20260821P240
TSM Aug 21 2026 240.00 Put (TSM260821P00240000)
option OPRA

EOD

Jul 29, 2026

0.2000+33.333%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2400	0.2400	0.2000	0.2000	+33.333%	2	2,250	0.000%
2026-07-28	0.2000	0.2000	0.1500	0.1500	-28.571%	12	2,249	+33.333%
2026-07-27	0.1700	0.2100	0.1700	0.2100	+23.529%	43	2,249	-4.762%
2026-07-24	0.3300	0.3300	0.1500	0.1700	-46.875%	31	2,248	+17.647%
2026-07-21	0.3400	0.3400	0.3200	0.3200	-33.333%	2	2,221	-37.500%
2026-07-20	0.5500	0.5500	0.4800	0.4800	-2.041%	22	2,221	-58.333%
2026-07-17	0.4800	0.5300	0.3700	0.4900	+63.333%	15	2,215	-59.184%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-21.053%	42	2,211	-33.333%
2026-07-15	0.4400	0.4400	0.3800	0.3800	-15.556%	51	2,210	-47.368%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-6.250%	2	2,200	-55.556%
2026-07-13	0.4600	0.4800	0.4300	0.4800	-18.644%	68	2,198	-58.333%
2026-07-10	0.5900	0.5900	0.5900	0.5900	+11.321%	1	2,160	-66.102%
2026-07-09	0.6200	0.6200	0.5300	0.5300	-19.697%	43	2,160	-62.264%
2026-07-08	0.6600	0.6600	0.6600	0.6600	-13.158%	20	2,119	-69.697%
2026-07-07	0.7300	0.7800	0.7300	0.7600	-13.636%	188	2,119	-73.684%
2026-07-02	0.8100	0.8800	0.8100	0.8800	+14.286%	2	2,281	-77.273%
2026-07-01	0.7700	0.7700	0.7700	0.7700	+18.462%	1	2,281	-74.026%
2026-06-30	0.6000	0.6500	0.6000	0.6500	-23.529%	11	2,282	-69.231%
2026-06-26	0.8900	0.9500	0.8500	0.8500	-14.141%	22	2,271	-76.471%
2026-06-25	0.8100	1.0700	0.8100	0.9900	+12.500%	16	2,251	-79.798%
2026-06-23	0.8800	0.8800	0.8800	0.8800	+22.222%	1	2,235	-77.273%
2026-06-22	0.7200	0.7200	0.6400	0.7200	-4.000%	12	2,234	-72.222%
2026-06-17	0.6000	0.7700	0.4100	0.7500	+19.048%	6	2,226	-73.333%
2026-06-16	0.5500	0.6300	0.5500	0.6300	-5.970%	3	2,226	-68.254%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-15.190%	10	2,204	-70.149%
2026-06-12	0.9500	0.9500	0.6800	0.7900	-15.957%	32	2,204	-74.684%
2026-06-11	0.9700	1.1500	0.9200	0.9400	-31.387%	6	2,204	-78.723%
2026-06-10	1.0000	1.3700	1.0000	1.3700	+39.796%	5	2,204	-85.401%
2026-06-09	0.9800	0.9800	0.9800	0.9800	+22.500%	8	2,206	-79.592%
2026-06-08	0.8200	0.8200	0.8000	0.8000	-15.789%	9	2,206	-75.000%
2026-06-05	0.7100	0.9500	0.7000	0.9500	+58.333%	13	2,213	-78.947%
2026-06-04	0.5900	0.6000	0.5900	0.6000	-22.078%	11	2,214	-66.667%
2026-06-03	0.7600	0.7700	0.7200	0.7700	+14.925%	21	2,212	-74.026%
2026-06-01	0.7400	0.7600	0.6700	0.6700	+31.373%	13	2,216	-70.149%
2026-05-29	0.5100	0.5100	0.5100	0.5100	-27.143%	1	2,216	-60.784%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-11.392%	1	2,217	-71.429%
2026-05-26	0.7100	0.8200	0.6000	0.7900	+5.333%	81	2,218	-74.684%
2026-05-22	0.6900	0.7500	0.6900	0.7500	+2.740%	13	2,217	-73.333%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-18.889%	1	2,217	-72.603%
2026-05-19	0.9700	0.9700	0.9000	0.9000	-9.091%	6	2,217	-77.778%
2026-05-18	1.0000	1.0000	0.9600	0.9900	-1.980%	8	2,218	-79.798%
2026-05-15	1.0000	1.0100	1.0000	1.0100	+9.783%	11	2,218	-80.198%
2026-05-14	1.0400	1.0700	0.9200	0.9200	-12.381%	13	2,222	-78.261%
2026-05-13	1.3000	1.3000	1.0500	1.0500	-20.455%	11	2,213	-80.952%
2026-05-12	1.3200	1.3200	1.3200	1.3200	-1.493%	7	2,213	-84.848%
2026-05-08	1.3400	1.3400	1.3400	1.3400	-0.741%	1	2,213	-85.075%
2026-05-07	1.4000	1.4000	1.3500	1.3500	-18.182%	6	2,214	-85.185%
2026-05-06	1.5200	1.6500	1.4500	1.6500	-0.602%	10	2,208	-87.879%
2026-05-05	1.5500	1.6600	1.5500	1.6600	-4.598%	5	2,204	-87.952%
2026-05-04	1.6500	1.7900	1.6000	1.7400	+1.754%	2,033	2,199	-88.506%
2026-05-01	1.7100	1.7100	1.7100	1.7100	-6.044%	1	3,454	-88.304%
2026-04-30	1.8200	1.8200	1.8200	1.8200	-6.667%	1	3,454	-89.011%
2026-04-28	2.0900	2.5100	1.9500	1.9500	+2.632%	1,242	3,453	-89.744%
2026-04-27	1.9600	1.9600	1.8800	1.9000	-5.000%	17	3,161	-89.474%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-6.977%	2	3,166	-90.000%
2026-04-23	2.1500	2.1500	2.1500	2.1500	+6.436%	1	3,168	-90.698%
2026-04-22	2.0200	2.0200	2.0200	2.0200	-18.548%	5	3,167	-90.099%
2026-04-21	2.4800	2.4800	2.4800	2.4800	-1.195%	10	3,162	-91.935%
2026-04-17	2.5100	2.5100	2.5100	2.5100	-13.448%	3	3,162	-92.032%
2026-04-16	2.6900	2.9000	2.6300	2.9000	+6.227%	36	3,162	-93.103%
2026-04-14	2.8800	2.8800	2.7300	2.7300	-11.075%	22	3,154	-92.674%
2026-04-13	3.4500	3.4500	3.0700	3.0700	-25.122%	34	3,174	-93.485%
2026-04-09	4.1000	4.1000	4.1000	4.1000	+0.985%	2	3,174	-95.122%
2026-04-08	4.2500	4.2500	4.0500	4.0600	-29.268%	14	3,174	-95.074%
2026-04-06	5.6500	5.7400	5.6500	5.7400	-7.568%	6	3,174	-96.516%
2026-04-02	6.4000	6.4000	6.2100	6.2100	+5.254%	9	3,167	-96.779%
2026-04-01	5.9000	5.9000	5.9000	5.9000	-19.178%	2	3,167	-96.610%
2026-03-31	7.8100	7.8100	7.3000	7.3000	-19.337%	2,002	3,167	-97.260%
2026-03-30	9.0500	9.2800	9.0500	9.0500	+8.905%	21	1,167	-97.790%
2026-03-27	8.3100	8.3100	8.3100	8.3100	+5.860%	5	1,164	-97.593%
2026-03-26	7.0000	7.9000	7.0000	7.8500	+26.613%	6	1,169	-97.452%
2026-03-24	6.1200	6.2000	6.1200	6.2000	-4.615%	35	1,168	-96.774%
2026-03-23	6.6000	6.6000	6.5000	6.5000	-13.793%	6	1,168	-96.923%
2026-03-20	7.5400	7.5400	7.5400	7.5400	+23.607%	2	1,163	-97.347%
2026-03-16	6.2500	6.3500	6.1000	6.1000	-22.293%	76	1,163	-96.721%
2026-03-13	7.8500	7.8500	7.8500	7.8500	+0.770%	4	1,089	-97.452%
2026-03-12	8.0500	8.0500	7.7900	7.7900	+20.775%	24	1,089	-97.433%
2026-03-11	6.4300	6.4500	6.4300	6.4500	-29.121%	3	1,089	-96.899%
2026-03-09	9.1000	9.1000	9.1000	9.1000	+24.658%	1	1,089	-97.802%
2026-03-03	7.7500	8.2000	7.3000	7.3000	+14.063%	42	1,089	-97.260%
2026-03-02	6.4000	6.4000	6.4000	6.4000	+4.918%	2	1,081	-96.875%
2026-02-27	6.2500	6.2500	6.1000	6.1000	+0.993%	2	1,079	-96.721%
2026-02-26	6.2500	6.2500	5.9800	6.0400	+9.818%	18	1,079	-96.689%
2026-02-25	5.6000	5.6500	5.5000	5.5000	-8.180%	20	1,077	-96.364%
2026-02-23	5.9900	5.9900	5.9900	5.9900	-4.921%	10	1,077	-96.661%
2026-02-19	6.3000	6.3500	6.3000	6.3000	-10.765%	27	1,087	-96.825%
2026-02-17	6.7000	7.0600	6.7000	7.0600	+14.797%	7	1,060	-97.167%
2026-02-12	5.5500	6.1500	5.5000	6.1500	+9.821%	67	1,058	-96.748%
2026-02-11	5.8000	5.8000	5.6000	5.6000	-0.885%	19	1,069	-96.429%
2026-02-10	5.6500	5.6500	5.6500	5.6500	-16.420%	1	1,065	-96.460%
2026-02-09	6.7600	6.7600	6.7600	6.7600	-0.588%	1	1,064	-97.041%
2026-02-06	6.8000	6.8000	6.8000	6.8000	-20.000%	1	1,064	-97.059%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,064	-97.647%
2026-02-04	8.9000	9.1500	8.9000	9.0000	+25.000%	13	1,064	-97.778%
2026-02-03	6.1500	7.2000	6.1500	7.2000	+9.256%	36	1,064	-97.222%
2026-02-02	6.5900	6.5900	6.5900	6.5900	-10.946%	75	1,028	-96.965%
2026-01-30	7.2300	7.4000	6.7500	7.4000	+10.448%	79	1,103	-97.297%
2026-01-27	6.6500	6.7000	6.6500	6.7000	-3.597%	10	1,024	-97.015%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-12.025%	800	1,018	-97.122%
2026-01-21	7.9000	7.9000	7.9000	7.9000	-2.469%	1	218	-97.468%
2026-01-20	7.3000	8.1000	7.3000	8.1000	+23.664%	22	218	-97.531%
2026-01-15	6.6300	6.6500	6.5500	6.5500	-18.431%	14	200	-96.947%
2026-01-13	8.0300	8.0300	8.0300	8.0300	-12.717%	3	193	-97.509%
2026-01-09	9.4500	9.4500	9.2000	9.2000	-6.122%	171	195	-97.826%
2026-01-07	9.5000	9.8000	9.5000	9.8000	+4.813%	4	51	-97.959%
2026-01-06	9.3500	9.3500	9.3500	9.3500	+2.974%	1	50	-97.861%
2026-01-05	9.0800	9.0800	9.0800	9.0800	-6.488%	1	50	-97.797%
2026-01-02	9.7100	9.7100	9.7100	9.7100	-11.727%	3	50	-97.940%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-3.509%	1	51	-98.182%
2025-12-29	11.3000	11.4000	11.3000	11.4000	+5.556%	2	51	-98.246%
2025-12-26	11.3000	11.3000	10.8000	10.8000	-9.623%	2	50	-98.148%
2025-12-23	11.9500	11.9500	11.9500	11.9500	-9.125%	3	49	-98.326%
2025-12-19	13.1500	13.1500	13.1500	13.1500	-17.296%	1	49	-98.479%
2025-12-17	15.6000	16.0500	15.6000	15.9000	+6.497%	22	48	-98.742%
2025-12-16	14.9300	14.9300	14.9300	14.9300	+5.887%	20	26	-98.660%
2025-12-12	14.1000	14.1000	14.1000	14.1000	+22.609%	3	6	-98.582%
2025-12-10	11.5000	11.5000	11.5000	11.5000	0.000%	3	3	-98.261%